Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.87	18.02	17.80	17.93	81,514	-0.16(-0.87%)
Jan 29, 2004	17.63	18.08	17.63	18.08	64,814	+0.24(+1.32%)
Jan 28, 2004	18.33	18.34	17.71	17.85	190,475	-0.44(-2.38%)
Jan 27, 2004	18.02	18.37	18.02	18.28	137,731	+0.14(+0.77%)
Jan 26, 2004	17.85	18.17	17.85	18.14	82,175	+0.04(+0.20%)
Jan 23, 2004	18.14	18.14	17.90	18.11	107,969	-0.04(-0.20%)
Jan 22, 2004	18.13	18.20	18.09	18.14	438,987	+0.14(+0.80%)
Jan 21, 2004	17.96	18.11	17.73	18.00	102,182	+0.08(+0.44%)
Jan 20, 2004	17.75	17.99	17.72	17.92	111,276	+0.31(+1.79%)
Jan 16, 2004	17.54	17.81	17.54	17.61	71,759	-0.08(-0.48%)
Jan 15, 2004	17.52	17.73	17.41	17.69	96,846	+0.16(+0.90%)
Jan 14, 2004	17.29	17.53	17.29	17.53	129,179	+0.21(+1.22%)
Jan 13, 2004	17.52	17.59	17.25	17.32	167,026	-0.27(-1.51%)
Jan 12, 2004	17.55	17.75	17.54	17.59	97,899	-0.05(-0.27%)
Jan 09, 2004	17.64	17.69	17.55	17.64	76,006	-0.05(-0.31%)
Jan 08, 2004	17.87	17.93	17.59	17.69	84,760	-0.15(-0.85%)
Jan 07, 2004	17.68	17.91	17.62	17.84	34,313	+0.19(+1.10%)
Jan 06, 2004	17.75	17.96	17.62	17.65	61,673	-0.31(-1.75%)
Jan 05, 2004	17.95	18.02	17.70	17.96	116,401	+0.08(+0.44%)
Jan 02, 2004	17.63	18.11	17.63	17.88	64,484	+0.18(+1.03%)
Dec 31, 2003	17.93	18.09	17.70	17.70	64,980	-0.33(-1.84%)
Dec 30, 2003	17.65	18.11	17.57	18.04	206,737	+0.31(+1.74%)
Dec 29, 2003	17.75	18.14	17.65	17.73	140,232	+0.05(+0.27%)
Dec 26, 2003	17.73	17.73	17.61	17.68	5,286	-0.05(-0.27%)
Dec 24, 2003	17.71	17.73	17.58	17.73	7,298	+0.07(+0.38%)
Dec 23, 2003	17.35	17.75	17.35	17.66	46,855	+0.10(+0.55%)
Dec 22, 2003	17.51	17.67	17.42	17.56	43,457	+0.18(+1.01%)
Dec 19, 2003	17.54	17.64	17.30	17.39	60,252	-0.03(-0.17%)
Dec 18, 2003	17.50	17.58	17.36	17.42	55,395	-0.12(-0.69%)
Dec 17, 2003	17.33	17.61	17.32	17.54	87,422	+0.04(+0.24%)
Dec 16, 2003	17.62	17.63	17.35	17.50	84,006	-0.04(-0.24%)
Dec 15, 2003	17.75	17.75	17.44	17.54	82,055	-0.02(-0.14%)
Dec 12, 2003	17.54	17.62	17.33	17.56	30,601	+0.09(+0.52%)
Dec 11, 2003	17.45	17.53	17.36	17.47	31,580	+0.00(+0.00%)
Dec 10, 2003	17.63	17.76	17.31	17.47	50,221	+0.10(+0.56%)
Dec 09, 2003	17.65	17.65	17.27	17.38	39,755	-0.29(-1.64%)
Dec 08, 2003	17.50	17.67	17.19	17.67	51,954	+0.38(+2.20%)
Dec 05, 2003	17.58	17.47	17.33	17.29	29,083	-0.29(-1.65%)
Dec 04, 2003	17.48	17.61	17.30	17.58	40,729	+0.04(+0.21%)
Dec 03, 2003	17.65	17.76	17.50	17.54	54,103	-0.23(-1.29%)
Dec 02, 2003	17.74	17.88	17.66	17.77	48,187	-0.12(-0.64%)
Dec 01, 2003	17.84	17.90	17.66	17.88	83,642	+0.05(+0.27%)
Nov 28, 2003	17.69	17.84	17.66	17.84	29,751	+0.14(+0.79%)
Nov 26, 2003	17.64	17.87	17.64	17.70	36,175	+0.01(+0.03%)
Nov 25, 2003	17.65	17.69	17.54	17.69	155,466	+0.07(+0.38%)
Nov 24, 2003	17.66	17.72	17.48	17.62	133,185	+0.07(+0.41%)
Nov 21, 2003	17.45	17.60	17.39	17.55	28,895	+0.10(+0.59%)
Nov 20, 2003	17.75	17.75	17.43	17.45	69,100	-0.28(-1.60%)
Nov 19, 2003	17.61	17.76	17.39	17.73	65,578	+0.21(+1.17%)
Nov 18, 2003	17.56	17.63	17.46	17.53	87,858	+0.04(+0.24%)
Nov 17, 2003	17.71	17.71	17.30	17.48	49,363	-0.30(-1.67%)
Nov 14, 2003	17.77	17.81	17.69	17.78	97,055	+0.07(+0.38%)
Nov 13, 2003	17.73	17.78	17.70	17.71	134,538	+0.02(+0.14%)
Nov 12, 2003	17.51	17.73	17.51	17.69	97,435	+0.11(+0.65%)
Nov 11, 2003	17.52	17.67	17.52	17.58	49,401	-0.03(-0.17%)
Nov 10, 2003	17.66	17.70	17.55	17.61	38,040	-0.07(-0.38%)
Nov 07, 2003	17.65	17.74	17.64	17.67	102,175	+0.10(+0.55%)
Nov 06, 2003	17.56	17.64	17.55	17.58	131,983	+0.02(+0.14%)
Nov 05, 2003	17.37	17.60	17.35	17.55	190,899	+0.11(+0.66%)
Nov 04, 2003	17.34	17.48	17.32	17.44	194,343	+0.11(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.